Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tpg Specialty Lending Inc (NY: TSLX )

21.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 9.078 9.136 9.038 9.110 521,397 +0.06(+0.64%)
Mar 30, 2017 9.074 9.114 9.047 9.051 328,531 +0.00(+0.05%)
Mar 29, 2017 8.891 9.060 8.850 9.047 394,873 +0.11(+1.25%)
Mar 28, 2017 8.980 8.989 8.922 8.935 550,710 -0.03(-0.30%)
Mar 27, 2017 8.935 8.962 8.918 8.962 386,546 +0.00(+0.05%)
Mar 24, 2017 8.949 8.976 8.909 8.958 293,878 +0.03(+0.30%)
Mar 23, 2017 8.953 8.993 8.909 8.931 272,171 -0.02(-0.25%)
Mar 22, 2017 8.944 8.980 8.828 8.953 530,554 +0.01(+0.10%)
Mar 21, 2017 9.007 9.020 8.904 8.944 544,371 -0.05(-0.55%)
Mar 20, 2017 9.002 9.005 8.935 8.993 383,929 +0.01(+0.15%)
Mar 17, 2017 8.940 9.007 8.917 8.980 468,513 +0.07(+0.80%)
Mar 16, 2017 8.971 9.025 8.891 8.909 755,873 -0.04(-0.45%)
Mar 15, 2017 8.917 8.958 8.828 8.949 589,122 +0.05(+0.60%)
Mar 14, 2017 8.953 9.002 8.833 8.895 337,319 -0.07(-0.80%)
Mar 13, 2017 8.962 8.989 8.926 8.967 346,901 +0.00(+0.05%)
Mar 10, 2017 8.815 8.971 8.810 8.962 623,686 +0.14(+1.57%)
Mar 09, 2017 8.725 8.836 8.725 8.824 688,682 +0.04(+0.41%)
Mar 08, 2017 8.667 8.833 8.618 8.788 942,277 +0.07(+0.77%)
Mar 07, 2017 8.725 8.810 8.676 8.721 617,338 -0.02(-0.20%)
Mar 06, 2017 8.645 8.739 8.623 8.739 373,879 +0.09(+1.03%)
Mar 03, 2017 8.752 8.752 8.623 8.649 518,176 -0.14(-1.63%)
Mar 02, 2017 8.667 8.797 8.600 8.792 1,081,847 +0.13(+1.50%)
Mar 01, 2017 8.797 8.797 8.542 8.663 593,965 -0.06(-0.67%)
Feb 28, 2017 8.649 8.761 8.573 8.721 813,418 +0.05(+0.62%)
Feb 27, 2017 8.774 8.774 8.645 8.667 554,117 -0.04(-0.46%)
Feb 24, 2017 8.770 8.770 8.640 8.707 664,255 -0.08(-0.92%)
Feb 23, 2017 8.712 8.971 8.672 8.788 891,072 +0.12(+1.34%)
Feb 22, 2017 8.676 8.706 8.591 8.672 380,104 -0.01(-0.10%)
Feb 21, 2017 8.645 8.703 8.623 8.681 369,978 +0.06(+0.73%)
Feb 17, 2017 8.618 8.618 8.618 0 +0.05(+0.57%)
Feb 16, 2017 8.587 8.614 8.502 8.569 624,590 -0.03(-0.31%)
Feb 15, 2017 8.533 8.620 8.506 8.596 416,414 +0.08(+0.89%)
Feb 14, 2017 8.515 8.542 8.450 8.520 418,668 +0.02(+0.26%)
Feb 13, 2017 8.573 8.578 8.439 8.498 418,630 -0.08(-0.94%)
Feb 10, 2017 8.515 8.578 8.480 8.578 756,724 +0.08(+0.95%)
Feb 09, 2017 8.498 8.533 8.435 8.498 630,087 +0.00(+0.05%)
Feb 08, 2017 8.457 8.499 8.381 8.493 595,320 -0.01(-0.16%)
Feb 07, 2017 8.475 8.511 8.377 8.506 483,223 +0.04(+0.47%)
Feb 06, 2017 8.395 8.475 8.310 8.466 469,063 +0.04(+0.42%)
Feb 03, 2017 8.292 8.511 8.274 8.430 821,013 +0.17(+2.11%)
Feb 02, 2017 8.261 8.301 8.212 8.256 242,330 +0.01(+0.11%)
Feb 01, 2017 8.212 8.288 8.187 8.247 394,214 +0.08(+1.04%)
Jan 31, 2017 8.238 8.239 8.131 8.162 598,207 -0.07(-0.87%)
Jan 30, 2017 8.220 8.274 8.176 8.234 535,593 +0.01(+0.16%)
Jan 27, 2017 8.296 8.332 8.203 8.220 718,751 -0.07(-0.86%)
Jan 26, 2017 8.395 8.417 8.238 8.292 1,242,291 -0.13(-1.54%)
Jan 25, 2017 8.493 8.511 8.355 8.422 639,213 -0.02(-0.21%)
Jan 24, 2017 8.422 8.471 8.404 8.439 357,130 -0.01(-0.11%)
Jan 23, 2017 8.453 8.506 8.417 8.448 288,824 -0.03(-0.32%)
Jan 20, 2017 8.444 8.545 8.417 8.475 621,436 +0.05(+0.58%)
Jan 19, 2017 8.435 8.450 8.399 8.426 340,121 -0.04(-0.53%)
Jan 18, 2017 8.448 8.471 8.359 8.471 450,013 +0.06(+0.74%)
Jan 17, 2017 8.399 8.529 8.368 8.408 577,438 -0.02(-0.21%)
Jan 13, 2017 8.426 8.426 8.426 0 +0.06(+0.75%)
Jan 12, 2017 8.475 8.475 8.283 8.363 626,766 -0.11(-1.32%)
Jan 11, 2017 8.399 8.489 8.377 8.475 344,435 +0.06(+0.69%)
Jan 10, 2017 8.328 8.466 8.328 8.417 572,337 +0.04(+0.43%)
Jan 09, 2017 8.547 8.556 8.372 8.381 706,595 -0.15(-1.78%)
Jan 06, 2017 8.444 8.556 8.430 8.533 659,203 +0.06(+0.69%)
Jan 05, 2017 8.386 8.533 8.386 8.475 719,532 +0.11(+1.28%)
Jan 04, 2017 8.319 8.377 8.247 8.368 1,208,253 +0.13(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.